PT Tanah Laut Tbk (IDX:INDX)
Indonesia · Delayed Price · Currency is IDR 138.00
0.00 (0.00%)
At close: Feb 27, 2026
PT Tanah Laut Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 137.00 | 139.00 | 135.00 | 138.00 | 138.00 | - | 1,178,500 |
| Feb 26, 2026 | 142.00 | 142.00 | 130.00 | 138.00 | 138.00 | -2.82% | 3,819,000 |
| Feb 25, 2026 | 143.00 | 145.00 | 139.00 | 142.00 | 142.00 | 0.71% | 2,784,900 |
| Feb 24, 2026 | 147.00 | 149.00 | 141.00 | 141.00 | 141.00 | -2.76% | 7,223,800 |
| Feb 23, 2026 | 142.00 | 145.00 | 141.00 | 145.00 | 145.00 | 2.11% | 3,744,900 |
| Feb 20, 2026 | 150.00 | 150.00 | 140.00 | 142.00 | 142.00 | -5.33% | 11,376,400 |
| Feb 19, 2026 | 150.00 | 156.00 | 148.00 | 150.00 | 150.00 | 0.67% | 39,949,300 |
| Feb 18, 2026 | 140.00 | 150.00 | 138.00 | 149.00 | 149.00 | 5.67% | 30,595,300 |
| Feb 13, 2026 | 140.00 | 142.00 | 135.00 | 141.00 | 141.00 | 0.71% | 5,749,200 |
| Feb 12, 2026 | 144.00 | 145.00 | 140.00 | 140.00 | 140.00 | -2.10% | 8,418,800 |
| Feb 11, 2026 | 149.00 | 150.00 | 140.00 | 143.00 | 143.00 | -4.67% | 28,154,600 |
| Feb 10, 2026 | 126.00 | 170.00 | 125.00 | 150.00 | 150.00 | 19.05% | 252,323,300 |
| Feb 9, 2026 | 126.00 | 128.00 | 122.00 | 126.00 | 126.00 | - | 7,756,600 |
| Feb 6, 2026 | 132.00 | 143.00 | 122.00 | 126.00 | 126.00 | -4.55% | 28,320,800 |
| Feb 5, 2026 | 134.00 | 135.00 | 129.00 | 132.00 | 132.00 | -1.49% | 3,473,300 |
| Feb 4, 2026 | 127.00 | 140.00 | 127.00 | 134.00 | 134.00 | 0.75% | 9,223,500 |
| Feb 3, 2026 | 130.00 | 143.00 | 120.00 | 133.00 | 133.00 | 2.31% | 12,528,700 |
| Feb 2, 2026 | 151.00 | 152.00 | 129.00 | 130.00 | 130.00 | -13.91% | 7,123,100 |
| Jan 30, 2026 | 154.00 | 154.00 | 143.00 | 151.00 | 151.00 | 2.72% | 7,850,200 |
| Jan 29, 2026 | 170.00 | 177.00 | 141.00 | 147.00 | 147.00 | -10.91% | 61,691,700 |
| Jan 28, 2026 | 155.00 | 167.00 | 136.00 | 165.00 | 165.00 | 3.77% | 29,092,000 |
| Jan 27, 2026 | 162.00 | 164.00 | 158.00 | 159.00 | 159.00 | -1.85% | 4,020,900 |
| Jan 26, 2026 | 167.00 | 168.00 | 161.00 | 162.00 | 162.00 | -1.82% | 4,319,800 |
| Jan 23, 2026 | 160.00 | 172.00 | 160.00 | 165.00 | 165.00 | 3.13% | 14,886,200 |
| Jan 22, 2026 | 159.00 | 166.00 | 157.00 | 160.00 | 160.00 | 0.63% | 3,982,400 |
| Jan 21, 2026 | 163.00 | 163.00 | 156.00 | 159.00 | 159.00 | -0.63% | 3,150,400 |
| Jan 20, 2026 | 158.00 | 173.00 | 156.00 | 160.00 | 160.00 | 1.27% | 23,280,600 |
| Jan 19, 2026 | 158.00 | 159.00 | 155.00 | 158.00 | 158.00 | - | 3,218,700 |
| Jan 15, 2026 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 1.94% | 2,638,400 |
| Jan 14, 2026 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | - | 6,242,400 |
| Jan 13, 2026 | 158.00 | 161.00 | 154.00 | 155.00 | 155.00 | -3.13% | 7,394,500 |
| Jan 12, 2026 | 172.00 | 174.00 | 154.00 | 160.00 | 160.00 | -6.43% | 10,904,200 |
| Jan 9, 2026 | 175.00 | 176.00 | 170.00 | 171.00 | 171.00 | -1.72% | 2,371,500 |
| Jan 8, 2026 | 174.00 | 178.00 | 173.00 | 174.00 | 174.00 | - | 2,907,100 |
| Jan 7, 2026 | 175.00 | 178.00 | 173.00 | 174.00 | 174.00 | -0.57% | 2,261,700 |
| Jan 6, 2026 | 176.00 | 179.00 | 173.00 | 175.00 | 175.00 | -0.57% | 5,026,600 |
| Jan 5, 2026 | 171.00 | 181.00 | 171.00 | 176.00 | 176.00 | 2.92% | 9,104,000 |
| Jan 2, 2026 | 165.00 | 172.00 | 164.00 | 171.00 | 171.00 | 3.64% | 6,149,600 |
| Dec 30, 2025 | 166.00 | 167.00 | 164.00 | 165.00 | 165.00 | -0.60% | 2,353,500 |
| Dec 29, 2025 | 166.00 | 168.00 | 163.00 | 166.00 | 166.00 | - | 2,607,600 |
| Dec 24, 2025 | 176.00 | 177.00 | 165.00 | 166.00 | 166.00 | -1.78% | 3,784,700 |
| Dec 23, 2025 | 175.00 | 185.00 | 168.00 | 169.00 | 169.00 | - | 18,573,000 |
| Dec 22, 2025 | 165.00 | 173.00 | 163.00 | 169.00 | 169.00 | 2.42% | 9,801,800 |
| Dec 19, 2025 | 174.00 | 174.00 | 165.00 | 165.00 | 165.00 | -4.62% | 5,293,100 |
| Dec 18, 2025 | 173.00 | 180.00 | 169.00 | 173.00 | 173.00 | 0.58% | 14,769,000 |
| Dec 17, 2025 | 170.00 | 180.00 | 168.00 | 172.00 | 172.00 | -8.99% | 27,875,600 |
| Dec 16, 2025 | 166.00 | 190.00 | 163.00 | 189.00 | 189.00 | 15.95% | 51,192,500 |
| Dec 15, 2025 | 169.00 | 169.00 | 162.00 | 163.00 | 163.00 | -4.68% | 12,233,000 |
| Dec 12, 2025 | 222.00 | 248.00 | 171.00 | 171.00 | 171.00 | -13.64% | 222,276,200 |
| Dec 11, 2025 | 163.00 | 202.00 | 159.00 | 198.00 | 198.00 | 20.73% | 40,637,400 |